Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Corp International (NY: SCI )

70.10 +0.61 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.106 6.209 6.051 6.114 6,195 -0.07(-1.15%)
Aug 30, 2010 6.296 6.367 6.169 6.185 721,960 -0.15(-2.37%)
Aug 27, 2010 6.336 6.343 6.122 6.336 794,748 +0.08(+1.26%)
Aug 26, 2010 6.241 6.312 6.185 6.256 779,823 +0.02(+0.38%)
Aug 25, 2010 6.082 6.272 6.082 6.233 717,171 +0.09(+1.42%)
Aug 24, 2010 6.098 6.264 6.082 6.146 429 -0.05(-0.77%)
Aug 23, 2010 6.320 6.383 6.177 6.193 582,924 -0.11(-1.76%)
Aug 20, 2010 6.225 6.320 6.162 6.304 457,531 +0.01(+0.13%)
Aug 19, 2010 6.423 6.470 6.264 6.296 429 -0.21(-3.28%)
Aug 18, 2010 6.502 6.597 6.462 6.510 636,983 +0.01(+0.12%)
Aug 17, 2010 6.533 6.573 6.423 6.502 584,660 +0.03(+0.49%)
Aug 16, 2010 6.415 6.502 6.351 6.470 523,100 +0.03(+0.49%)
Aug 13, 2010 6.438 6.510 6.343 6.438 661,080 -0.01(-0.12%)
Aug 12, 2010 6.391 6.510 6.328 6.446 764,945 -0.01(-0.12%)
Aug 11, 2010 6.612 6.636 6.438 6.454 976,214 -0.30(-4.45%)
Aug 10, 2010 6.810 6.865 6.707 6.755 754,947 -0.15(-2.18%)
Aug 09, 2010 6.842 6.921 6.818 6.905 456,585 +0.09(+1.28%)
Aug 06, 2010 6.818 6.858 6.652 6.818 778,648 +0.03(+0.47%)
Aug 05, 2010 6.826 6.871 6.755 6.786 495,762 -0.09(-1.27%)
Aug 04, 2010 6.842 6.905 6.786 6.873 1,031,715 +0.08(+1.16%)
Aug 03, 2010 6.865 6.909 6.778 6.794 1,187,820 -0.08(-1.15%)
Aug 02, 2010 6.731 6.889 6.715 6.873 1,316,079 +0.13(+2.00%)
Jul 30, 2010 6.739 6.771 6.470 6.739 1,968,452 +0.06(+0.83%)
Jul 29, 2010 5.782 6.723 5.782 6.684 2,403,978 +0.55(+8.89%)
Jul 28, 2010 6.138 6.241 6.118 6.138 256 -0.10(-1.65%)
Jul 27, 2010 6.241 6.312 6.193 6.241 343 -0.02(-0.25%)
Jul 26, 2010 6.075 6.256 6.043 6.256 869,164 +0.15(+2.46%)
Jul 23, 2010 5.948 6.106 5.916 6.106 1,425,694 +0.16(+2.66%)
Jul 22, 2010 5.885 6.019 5.829 5.948 812,572 +0.14(+2.45%)
Jul 21, 2010 5.956 5.956 5.790 5.806 702,614 -0.13(-2.13%)
Jul 20, 2010 5.932 5.932 5.726 5.932 261 +0.05(+0.81%)
Jul 19, 2010 5.853 5.901 5.758 5.885 643,651 +0.03(+0.54%)
Jul 16, 2010 5.853 6.130 5.837 5.853 1,275,071 -0.28(-4.64%)
Jul 15, 2010 6.201 6.272 6.051 6.138 992,687 -0.08(-1.27%)
Jul 14, 2010 6.154 6.288 6.090 6.217 1,215,367 +0.06(+0.90%)
Jul 13, 2010 6.011 6.169 5.980 6.162 1,135,931 +0.13(+2.16%)
Jul 12, 2010 5.980 6.066 5.925 6.031 914,366 +0.00(+0.07%)
Jul 09, 2010 6.027 6.074 5.925 6.027 777,812 +0.03(+0.53%)
Jul 08, 2010 5.901 6.027 5.893 5.996 1,355,640 +0.13(+2.28%)
Jul 07, 2010 5.618 5.878 5.594 5.862 1,679,372 +0.24(+4.20%)
Jul 06, 2010 5.775 5.862 5.579 5.626 8,197 -0.12(-2.05%)
Jul 02, 2010 5.744 5.815 5.665 5.744 1,246,208 -0.02(-0.41%)
Jul 01, 2010 5.870 5.909 5.704 5.767 3,499,312 -0.06(-0.95%)
Jun 30, 2010 5.901 5.980 5.807 5.823 5,616 -0.09(-1.60%)
Jun 29, 2010 6.074 6.122 5.901 5.917 1,721,676 -0.28(-4.45%)
Jun 25, 2010 6.192 6.247 6.098 6.192 1,344,069 -0.02(-0.25%)
Jun 24, 2010 6.279 6.310 6.200 6.208 1,177,386 -0.12(-1.87%)
Jun 23, 2010 6.413 6.428 6.271 6.326 776,725 -0.09(-1.47%)
Jun 22, 2010 6.609 6.657 6.420 6.420 852,684 -0.16(-2.39%)
Jun 21, 2010 6.727 6.798 6.539 6.578 947,642 -0.06(-0.95%)
Jun 18, 2010 6.641 6.680 6.586 6.641 943,950 -0.02(-0.24%)
Jun 17, 2010 6.633 6.704 6.554 6.657 911,110 +0.04(+0.59%)
Jun 16, 2010 6.586 6.680 6.515 6.617 1,039,783 -0.03(-0.47%)
Jun 15, 2010 6.515 6.664 6.507 6.649 787,730 +0.17(+2.67%)
Jun 14, 2010 6.515 6.633 6.468 6.476 1,559,996 +0.00(+0.00%)
Jun 11, 2010 6.413 6.531 6.381 6.476 973,013 +0.02(+0.24%)
Jun 10, 2010 6.358 6.476 6.358 6.460 939,209 +0.18(+2.88%)
Jun 09, 2010 6.350 6.491 6.240 6.279 1,597,177 -0.05(-0.75%)
Jun 08, 2010 6.318 6.389 6.224 6.326 2,861,372 +0.01(+0.12%)
Jun 07, 2010 6.428 6.452 6.232 6.318 3,077,556 -0.13(-1.95%)
Jun 04, 2010 6.444 6.649 6.420 6.444 2,190,218 -0.32(-4.77%)
Jun 03, 2010 6.641 6.775 6.641 6.767 2,090,603 +0.09(+1.30%)
Jun 02, 2010 6.586 6.696 6.515 6.680 1,181,715 +0.11(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.